Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognetivity Neurosciences Ltd (OP: CGNSF )

0.0129 UNCHANGED
Streaming Delayed Price Updated: 1:03 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.4920 0.4928 0.4920 0.4928 2,098 -0.01(-1.66%)
Sep 29, 2021 0.5040 0.5040 0.4839 0.5011 10,400 +0.01(+2.85%)
Sep 28, 2021 0.4850 0.5024 0.4836 0.4872 30,537 -0.01(-2.56%)
Sep 27, 2021 0.4850 0.5000 0.4600 0.5000 56,309 +0.01(+2.04%)
Sep 24, 2021 0.5100 0.5100 0.4900 0.4900 30,328 -0.03(-5.30%)
Sep 23, 2021 0.4956 0.5174 0.4836 0.5174 18,415 +0.03(+5.55%)
Sep 22, 2021 0.4784 0.4902 0.4652 0.4902 30,575 -0.00(-0.77%)
Sep 21, 2021 0.4400 0.5121 0.4340 0.4940 25,522 +0.06(+13.12%)
Sep 20, 2021 0.4872 0.4872 0.4171 0.4367 84,310 -0.05(-10.25%)
Sep 17, 2021 0.5000 0.5169 0.4767 0.4866 51,478 -0.01(-2.68%)
Sep 16, 2021 0.5236 0.5255 0.5000 0.5000 10,322 -0.02(-4.10%)
Sep 15, 2021 0.5260 0.5400 0.5100 0.5214 61,600 -0.02(-3.21%)
Sep 14, 2021 0.5900 0.6000 0.5147 0.5387 36,388 -0.05(-8.24%)
Sep 13, 2021 0.5900 0.5900 0.5784 0.5871 1,656 -0.02(-2.85%)
Sep 10, 2021 0.5802 0.6043 0.5704 0.6043 38,320 -0.01(-2.07%)
Sep 09, 2021 0.5809 0.6249 0.5809 0.6171 9,455 +0.02(+3.75%)
Sep 08, 2021 0.5924 0.5999 0.5900 0.5948 6,550 -0.01(-2.12%)
Sep 07, 2021 0.5700 0.6078 0.5700 0.6077 9,620 +0.03(+4.34%)
Sep 03, 2021 0.5867 0.5928 0.5673 0.5824 18,500 -0.00(-0.75%)
Sep 02, 2021 0.6022 0.6200 0.5767 0.5868 20,596 -0.02(-3.80%)
Sep 01, 2021 0.6151 0.6151 0.5800 0.6100 103,809 +0.01(+1.67%)
Aug 31, 2021 0.5758 0.6000 0.5758 0.6000 29,114 +0.02(+3.88%)
Aug 30, 2021 0.5929 0.5974 0.5547 0.5776 10,108 -0.01(-2.43%)
Aug 27, 2021 0.5455 0.5920 0.5400 0.5920 22,853 +0.05(+9.02%)
Aug 26, 2021 0.5519 0.5519 0.5430 0.5430 20,509 -0.01(-2.23%)
Aug 25, 2021 0.5484 0.5762 0.5484 0.5554 2,682 -0.00(-0.13%)
Aug 24, 2021 0.5382 0.5561 0.5304 0.5561 55,923 +0.01(+2.70%)
Aug 23, 2021 0.5338 0.5505 0.5200 0.5415 15,464 +0.01(+1.21%)
Aug 20, 2021 0.5241 0.5632 0.5126 0.5350 29,728 -0.02(-3.27%)
Aug 19, 2021 0.5533 0.5533 0.4905 0.5531 71,760 -0.01(-2.09%)
Aug 18, 2021 0.5520 0.6000 0.5440 0.5649 31,951 +0.02(+3.84%)
Aug 17, 2021 0.5912 0.5969 0.5269 0.5440 50,227 -0.06(-9.33%)
Aug 16, 2021 0.6181 0.6270 0.5966 0.6000 27,477 -0.04(-5.57%)
Aug 13, 2021 0.6412 0.6527 0.6270 0.6354 17,048 -0.00(-0.13%)
Aug 12, 2021 0.6270 0.6615 0.6270 0.6362 12,795 -0.02(-2.96%)
Aug 11, 2021 0.6938 0.6938 0.6270 0.6556 15,967 -0.01(-1.21%)
Aug 10, 2021 0.6300 0.6636 0.6263 0.6636 30,547 +0.03(+5.33%)
Aug 09, 2021 0.6180 0.6600 0.6180 0.6300 45,015 -0.03(-4.55%)
Aug 06, 2021 0.6500 0.6700 0.6269 0.6600 24,932 +0.02(+2.63%)
Aug 05, 2021 0.6528 0.6528 0.6302 0.6431 19,276 +0.01(+2.08%)
Aug 04, 2021 0.7000 0.7100 0.6300 0.6300 75,413 -0.04(-5.97%)
Aug 03, 2021 0.6862 0.7016 0.6700 0.6700 13,939 -0.01(-1.33%)
Aug 02, 2021 0.7830 0.7830 0.6775 0.6790 39,377 -0.01(-1.01%)
Jul 30, 2021 0.6800 0.7000 0.6645 0.6859 46,042 +0.01(+0.87%)
Jul 29, 2021 0.6933 0.7014 0.6446 0.6800 21,080 +0.02(+3.37%)
Jul 28, 2021 0.6600 0.6703 0.6398 0.6578 42,724 -0.01(-0.84%)
Jul 27, 2021 0.6578 0.6675 0.6501 0.6634 22,836 -0.02(-2.50%)
Jul 26, 2021 0.6493 0.6809 0.6493 0.6804 13,061 +0.02(+3.26%)
Jul 23, 2021 0.7410 0.7410 0.6496 0.6589 42,060 -0.04(-5.87%)
Jul 22, 2021 0.7070 0.7070 0.6800 0.7000 15,824 +0.02(+2.41%)
Jul 21, 2021 0.6700 0.6883 0.6500 0.6835 47,206 +0.02(+2.94%)
Jul 20, 2021 0.7210 0.7210 0.6500 0.6640 56,368 +0.02(+3.59%)
Jul 19, 2021 0.7000 0.7214 0.6200 0.6410 253,935 -0.08(-11.14%)
Jul 16, 2021 0.7100 0.7500 0.7050 0.7214 150,273 -0.00(-0.08%)
Jul 15, 2021 0.7985 0.7999 0.7200 0.7220 94,581 -0.08(-9.74%)
Jul 14, 2021 0.8200 0.8239 0.7700 0.7999 86,942 -0.01(-1.74%)
Jul 13, 2021 0.8300 0.8449 0.8000 0.8141 141,662 +0.04(+5.24%)
Jul 12, 2021 0.8500 0.8500 0.7600 0.7736 51,438 -0.04(-4.49%)
Jul 09, 2021 0.8600 0.8600 0.8100 0.8100 37,368 -0.02(-2.62%)
Jul 08, 2021 0.8700 0.8700 0.8122 0.8318 55,546 -0.02(-2.35%)
Jul 07, 2021 0.8600 0.8693 0.8188 0.8518 113,151 -0.01(-0.95%)
Jul 06, 2021 0.8930 0.8998 0.8470 0.8600 19,591 -0.04(-4.35%)
Jul 02, 2021 0.9013 0.9099 0.8637 0.8991 36,540 +0.02(+2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.